CPI Europe AG (LON:0PAN)
London · Delayed Price · Currency is GBP · Price in EUR 14.96
-0.13 (-0.89%)
At close: Dec 5, 2025
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.08 | 15.08 | 14.96 | 14.96 | 14.96 | -0.89% | 4,963 |
| Dec 4, 2025 | 14.94 | 15.09 | 14.96 | 15.09 | 15.09 | 0.49% | 447 |
| Dec 3, 2025 | 15.33 | 15.34 | 15.02 | 15.02 | 15.02 | -1.98% | 1,058 |
| Dec 2, 2025 | 15.52 | 15.39 | 15.30 | 15.32 | 15.32 | -1.36% | 311 |
| Dec 1, 2025 | 15.57 | 15.57 | 15.46 | 15.53 | 15.53 | -2.21% | 1,615 |
| Nov 28, 2025 | 15.94 | 15.94 | 15.62 | 15.89 | 15.89 | 0.92% | 2,956 |
| Nov 27, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.25% | - |
| Nov 26, 2025 | 15.90 | 15.99 | 15.76 | 15.78 | 15.78 | -0.68% | 600 |
| Nov 25, 2025 | 15.81 | 15.89 | 15.89 | 15.89 | 15.89 | 1.08% | 159 |
| Nov 24, 2025 | 15.55 | 15.88 | 15.72 | 15.72 | 15.72 | 1.29% | 3,221 |
| Nov 21, 2025 | 15.43 | 15.52 | 15.46 | 15.52 | 15.52 | 0.22% | 149 |
| Nov 20, 2025 | 15.54 | 15.63 | 15.49 | 15.49 | 15.49 | -0.01% | 250 |
| Nov 19, 2025 | 15.70 | 15.73 | 15.39 | 15.49 | 15.49 | -2.14% | 8,792 |
| Nov 18, 2025 | 16.01 | 15.83 | 15.75 | 15.83 | 15.82 | -2.01% | 470 |
| Nov 17, 2025 | 16.15 | 16.18 | 16.12 | 16.15 | 16.15 | -0.60% | 480 |
| Nov 14, 2025 | 16.49 | 16.45 | 16.21 | 16.25 | 16.25 | -2.15% | 1,148 |
| Nov 13, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.82% | - |
| Nov 12, 2025 | 16.29 | 16.33 | 16.31 | 16.31 | 16.31 | -0.04% | 117 |
| Nov 11, 2025 | 16.24 | 16.31 | 16.31 | 16.31 | 16.31 | 0.70% | 300 |
| Nov 10, 2025 | 16.30 | 16.40 | 16.14 | 16.20 | 16.20 | -0.26% | 1,486 |
| Nov 7, 2025 | 16.34 | 16.35 | 16.19 | 16.24 | 16.24 | -0.33% | 1,554 |
| Nov 6, 2025 | 16.21 | 16.37 | 16.26 | 16.30 | 16.30 | -0.33% | 2,365 |
| Nov 5, 2025 | 16.34 | 16.41 | 16.08 | 16.35 | 16.35 | -0.79% | 9,022 |
| Nov 4, 2025 | 16.61 | 16.60 | 16.48 | 16.48 | 16.48 | -1.08% | 1,125 |
| Nov 3, 2025 | 16.82 | 16.94 | 16.66 | 16.66 | 16.66 | -1.48% | 309 |
| Oct 31, 2025 | 17.10 | 17.00 | 16.91 | 16.91 | 16.91 | -1.80% | 4,930 |
| Oct 30, 2025 | 17.28 | 17.22 | 17.10 | 17.22 | 17.22 | -0.26% | 806 |
| Oct 29, 2025 | 17.30 | 17.49 | 17.21 | 17.27 | 17.27 | -0.59% | 167 |
| Oct 28, 2025 | 17.42 | 17.48 | 17.37 | 17.37 | 17.37 | -0.61% | 141 |
| Oct 27, 2025 | 17.41 | 17.48 | 17.41 | 17.48 | 17.48 | -0.20% | 177 |
| Oct 24, 2025 | 17.58 | 17.54 | 17.44 | 17.51 | 17.51 | -0.06% | 718 |
| Oct 23, 2025 | 17.74 | 17.79 | 17.52 | 17.52 | 17.52 | -1.90% | 26 |
| Oct 22, 2025 | 17.89 | 18.01 | 17.83 | 17.86 | 17.86 | -0.22% | 314 |
| Oct 21, 2025 | 17.86 | 18.03 | 17.89 | 17.90 | 17.90 | -0.08% | 382 |
| Oct 20, 2025 | 17.94 | 17.92 | 17.92 | 17.92 | 17.92 | 0.11% | 52 |
| Oct 17, 2025 | 17.87 | 17.95 | 17.76 | 17.90 | 17.90 | -0.20% | 1,942 |
| Oct 16, 2025 | 17.86 | 18.04 | 17.93 | 17.93 | 17.93 | 0.75% | 2,110 |
| Oct 15, 2025 | 17.81 | 17.97 | 17.71 | 17.80 | 17.80 | 0.26% | 3,176 |
| Oct 14, 2025 | 17.70 | 17.90 | 17.69 | 17.75 | 17.75 | -0.59% | 1,924 |
| Oct 13, 2025 | 17.69 | 17.91 | 17.80 | 17.86 | 17.86 | -0.14% | 490 |
| Oct 10, 2025 | 17.71 | 17.94 | 17.66 | 17.88 | 17.88 | 0.51% | 1,186 |
| Oct 9, 2025 | 17.86 | 18.03 | 17.70 | 17.79 | 17.79 | -1.60% | 108 |
| Oct 8, 2025 | 18.08 | 18.13 | 17.94 | 18.08 | 18.08 | -0.11% | 1,769 |
| Oct 7, 2025 | 18.23 | 18.10 | 18.10 | 18.10 | 18.10 | -0.39% | 31 |
| Oct 6, 2025 | 18.23 | 18.21 | 18.14 | 18.17 | 18.17 | -1.25% | 131 |
| Oct 3, 2025 | 18.38 | 18.50 | 18.24 | 18.40 | 18.40 | -0.24% | 36 |
| Oct 2, 2025 | 18.49 | 18.54 | 18.31 | 18.45 | 18.45 | -0.69% | 1,262 |
| Oct 1, 2025 | 18.51 | 18.59 | 18.51 | 18.57 | 18.57 | -0.03% | 276 |
| Sep 30, 2025 | 18.76 | 18.63 | 18.41 | 18.58 | 18.58 | -0.48% | 9,342 |
| Sep 29, 2025 | 18.56 | 18.67 | 18.60 | 18.67 | 18.67 | 1.19% | 19 |